BeaverCoin
(BVC)
0.026285
USD
0.00000311 BTC
0.00000311 BTC
Buy
-
Crypto.com
Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.
Exchange
-
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Wallet
-
Guarda
Multi-currency, custody-free wallet
Earn Interest on EUR & Stablecoins
-
Nexo Wallet - Earn Interest on Crypto
Earn up to 6.5% per year on your stablecoins and EUR, compounding interest paid out daily. Custodial assets are insured.
Market Cap
81,884
USD
10 BTC
10 BTC
Volume (24h)
?
USD
? BTC
? BTC
Circulating Supply
3,115,258
BVC
- Website
- Announcement
- Coin Mineable Inactive
Historical data for BeaverCoin
Currency in USD
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Feb 04, 2018 | 0.028750 | 0.029176 | 0.025884 | 0.026285 | 2 | 81,884 |
| Feb 03, 2018 | 0.036337 | 0.037420 | 0.028233 | 0.028735 | 2 | 89,517 |
| Feb 02, 2018 | 0.051764 | 0.051764 | 0.032936 | 0.036213 | 378 | 112,814 |
| Feb 01, 2018 | 0.057971 | 0.058222 | 0.049260 | 0.051871 | 1 | 161,593 |
| Jan 31, 2018 | 0.059299 | 0.059637 | 0.055594 | 0.057837 | 76 | 180,177 |
| Jan 30, 2018 | 0.066078 | 0.066225 | 0.057837 | 0.059207 | 99 | 184,444 |
| Jan 29, 2018 | 0.060203 | 0.067742 | 0.058538 | 0.066057 | 106 | 205,784 |
| Jan 28, 2018 | 0.056972 | 0.061799 | 0.039437 | 0.060261 | 114 | 187,728 |
| Jan 27, 2018 | 0.038468 | 0.057964 | 0.037957 | 0.056682 | 37 | 176,578 |
| Jan 25, 2018 | 0.038686 | 0.039608 | 0.038106 | 0.038612 | 8 | 120,288 |
| Jan 24, 2018 | 0.036747 | 0.038826 | 0.035740 | 0.038060 | 8 | 118,567 |
| Jan 23, 2018 | 0.037996 | 0.038557 | 0.036768 | 0.036768 | 7 | 114,541 |
| Jan 22, 2018 | 0.039467 | 0.040523 | 0.038474 | 0.040156 | 11 | 125,097 |
| Jan 21, 2018 | 0.043491 | 0.043491 | 0.038106 | 0.038935 | 10 | 121,292 |
| Jan 20, 2018 | 0.059700 | 0.065779 | 0.043086 | 0.043390 | 267 | 135,171 |
| Jan 19, 2018 | 0.034507 | 0.060467 | 0.033751 | 0.059058 | 234 | 183,982 |
| Jan 18, 2018 | 0.033752 | 0.046606 | 0.032422 | 0.034874 | 50 | 108,641 |
| Jan 17, 2018 | 0.034381 | 0.043697 | 0.028202 | 0.033622 | 74 | 104,741 |
| Jan 16, 2018 | 0.046461 | 0.046461 | 0.030564 | 0.034556 | 17 | 107,651 |
| Jan 15, 2018 | 0.039699 | 0.047772 | 0.039487 | 0.046404 | 70 | 144,559 |
| Jan 14, 2018 | 0.038918 | 0.042442 | 0.034096 | 0.039988 | 41 | 124,574 |
| Jan 13, 2018 | 0.034228 | 0.039049 | 0.034228 | 0.038893 | 20 | 121,161 |
| Jan 12, 2018 | 0.031714 | 0.034878 | 0.029977 | 0.034267 | 40 | 106,750 |
| Jan 11, 2018 | 0.031911 | 0.034210 | 0.029467 | 0.031506 | 61 | 98,148 |
| Jan 10, 2018 | 0.035927 | 0.036006 | 0.030647 | 0.031946 | 52 | 99,522 |
| Jan 09, 2018 | 0.037198 | 0.037965 | 0.035274 | 0.035880 | 11 | 111,775 |
| Jan 08, 2018 | 0.038433 | 0.039490 | 0.033471 | 0.037299 | 46 | 116,198 |
| Jan 07, 2018 | 0.040598 | 0.040598 | 0.037500 | 0.038486 | 15 | 119,895 |
| Jan 06, 2018 | 0.057915 | 0.057915 | 0.038616 | 0.040628 | 62 | 126,566 |
| Jan 05, 2018 | 0.035524 | 0.058360 | 0.035161 | 0.057869 | 42 | 180,278 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
** Latest data in range (UTC time)
About BeaverCoin
BeaverCoin (BVC) is a cryptocurrency. Users are able to generate BVC through the process of mining. BeaverCoin has a current supply of 3,115,258 BVC. The last known price of BeaverCoin is 0.026285 USD . More information can be found at http://beavercoin.org.The approximate return on investment if purchased at the time of launch (or earliest known price)
